Premium
Global X Adaptive Us Risk Management ETF (ONOF)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.7206 | 4.4795626139 | 38.41 | 40.93 | 38.41 | 4499 | 39.80171772 | SP |
| 4 | 1.0906 | 2.79354508197 | 39.04 | 40.93 | 38.41 | 8966 | 39.9449434 | SP |
| 12 | 4.2706 | 11.9090909091 | 35.86 | 40.93 | 34.4 | 14821 | 38.69389197 | SP |
| 26 | 2.6006 | 6.92938982148 | 37.53 | 40.93 | 34.4 | 12719 | 38.18863779 | SP |
| 52 | 6.7406 | 20.1874812818 | 33.39 | 40.93 | 33.1 | 9359 | 37.58363388 | SP |
| 156 | 10.9006 | 37.2925076976 | 29.23 | 40.93 | 27.28 | 8844 | 33.86504115 | SP |
| 260 | 12.7406 | 46.5155166119 | 27.39 | 40.93 | 22.54 | 10709 | 30.41170057 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 40.1306 | 0.48 | 1.21 | 39.57 | 40.1306 | 39.57 | 5950 |
| 1781735400 | 39.6496 | -0.5 | -1.26 | 39.91 | 40.11 | 39.51 | 6911 |
| 1781649000 | 40.1537 | -0.19 | -0.47 | 40.93 | 40.93 | 40.1537 | 2956 |
| 1781562600 | 40.3437 | 0.67 | 1.69 | 39.72 | 40.425 | 39.72 | 3643 |
| 1781303400 | 39.6721 | 0.17 | 0.44 | 40.15 | 40.15 | 39.57 | 4371 |
| 1781217000 | 39.4988 | 0.66 | 1.69 | 38.41 | 39.4988 | 38.41 | 4612 |
| 1781130600 | 38.8425 | -0.51 | -1.29 | 39.21 | 39.21 | 38.8425 | 8559 |
| 1781044200 | 39.35 | -0.2 | -0.51 | 39.48 | 39.855 | 38.852 | 21774 |
| 1780957800 | 39.5514 | 0.06 | 0.16 | 39.88 | 39.93 | 39.52 | 7843 |
| 1780698600 | 39.4892 | -1.05 | -2.58 | 39.7 | 39.865 | 39.31 | 18494 |
| 1780612200 | 40.535 | 0.15 | 0.37 | 39.66 | 40.59 | 39.66 | 41640 |
| 1780525800 | 40.3844 | -0.28 | -0.68 | 40.06 | 40.44 | 40.06 | 1996 |
| 1780439400 | 40.6623 | 0.11 | 0.28 | 40.01 | 40.7099 | 40.01 | 1851 |
| 1780353000 | 40.5485 | 0.07 | 0.17 | 40.55 | 40.625 | 40.53 | 3893 |
| 1780093800 | 40.4788 | 0.11 | 0.26 | 40.43 | 40.57 | 40.41 | 5801 |
| 1780007400 | 40.3737 | 0.25 | 0.63 | 40.12 | 40.42 | 40.12 | 3064 |
| 1779921000 | 40.1211 | -0.01 | -0.03 | 39.97 | 40.16 | 39.97 | 1021 |
| 1779834600 | 40.1338 | 0.27 | 0.67 | 40.17 | 40.215 | 40.0412 | 25547 |
| 1779489000 | 39.8682 | 0.18 | 0.45 | 39.63 | 39.9 | 39.63 | 1230 |
| 1779402600 | 39.6892 | 0.16 | 0.40 | 39.04 | 39.7716 | 39.04 | 5156 |
| 1779316200 | 39.53 | 0.39 | 0.99 | 39.11 | 39.63 | 39.11 | 306273 |
| 1779229800 | 39.1424 | -0.26 | -0.66 | 39.2 | 39.295 | 39.0852 | 5910 |
| 1779143400 | 39.4023 | -0.07 | -0.17 | 39.25 | 39.41 | 39.17 | 5704 |
| 1778884200 | 39.47 | -0.5 | -1.25 | 39.66 | 39.66 | 39.46 | 6874 |
| 1778797800 | 39.9693 | 0.3 | 0.76 | 39.52 | 40 | 39.52 | 14349 |
| 1778711400 | 39.6679 | 0.24 | 0.61 | 38.94 | 39.79 | 38.94 | 9953 |
| 1778625000 | 39.4281 | -0.05 | -0.14 | 39.11 | 39.4281 | 39.105 | 4150 |
| 1778538600 | 39.4816 | 0.02 | 0.05 | 39.16 | 39.62 | 39.16 | 3597 |
| 1778279400 | 39.4619 | 0.39 | 0.99 | 39.79 | 39.79 | 39.27 | 9668 |
| 1778193000 | 39.0739 | -0.19 | -0.49 | 38.8 | 39.21 | 38.8 | 7290 |
| 1778106600 | 39.2674 | 0.59 | 1.52 | 38.44 | 39.2674 | 38.44 | 5616 |
| 1778020200 | 38.6809 | 0.31 | 0.82 | 38.35 | 38.78 | 38.35 | 2889 |
| 1777933800 | 38.3668 | -0.17 | -0.44 | 38.49 | 38.5899 | 38.25 | 10814 |
| 1777674600 | 38.5363 | 0.12 | 0.32 | 38.29 | 38.5363 | 38.29 | 320 |
| 1777588200 | 38.4118 | 0.44 | 1.17 | 38 | 38.4118 | 37.94 | 9679 |
| 1777501800 | 37.9691 | -0.04 | -0.10 | 37.5 | 37.97 | 37.5 | 6381 |
| 1777415400 | 38.0072 | -0.21 | -0.55 | 37.48 | 38.0072 | 37.48 | 4705 |
| 1777329000 | 38.2159 | 0.05 | 0.13 | 37.93 | 38.26 | 37.93 | 7853 |
| 1777069800 | 38.1671 | 0.31 | 0.81 | 37.53 | 38.1671 | 37.53 | 3042 |
| 1776983400 | 37.8594 | -0.15 | -0.40 | 37.43 | 37.99 | 37.43 | 12642 |
| 1776897000 | 38.012 | 0.38 | 1.00 | 37.83 | 38.012 | 37.7 | 14849 |
| 1776810600 | 37.6347 | -0.23 | -0.62 | 38 | 38 | 37.6347 | 3389 |
| 1776724200 | 37.869 | -0.09 | -0.24 | 37.9 | 37.9 | 37.8 | 4913 |
| 1776465000 | 37.9598 | 0.43 | 1.15 | 37.77 | 38 | 37.58 | 11014 |
| 1776378600 | 37.5277 | 0.08 | 0.20 | 37.46 | 37.55 | 37.37 | 12029 |
| 1776292200 | 37.4522 | 0.27 | 0.73 | 36.84 | 37.4522 | 36.84 | 4825 |
| 1776205800 | 37.18 | 0.46 | 1.25 | 36.74 | 37.485 | 36.74 | 28571 |
| 1776119400 | 36.72 | 0.45 | 1.23 | 36.66 | 36.72 | 36.33 | 28361 |
| 1775860200 | 36.2747 | -0.05 | -0.15 | 35.91 | 36.33 | 35.91 | 2281 |
| 1775773800 | 36.3288 | 0.04 | 0.12 | 36.3 | 36.355 | 36.3 | 5469 |
| 1775687400 | 36.285 | 0.03 | 0.08 | 34.4 | 36.36 | 34.4 | 11542 |
| 1775601000 | 36.255 | -0.03 | -0.08 | 36.18 | 36.33 | 36.18 | 5423 |
| 1775514600 | 36.285 | 0.01 | 0.03 | 36.28 | 36.36 | 36.21 | 3712 |
| 1775169000 | 36.275 | 0.02 | 0.06 | 35.78 | 36.35 | 35.78 | 9441 |
| 1775082600 | 36.255 | 0.01 | 0.03 | 36.3097 | 36.3097 | 36.21 | 2015 |
| 1774996200 | 36.245 | 0.06 | 0.17 | 36.18 | 36.31 | 36.18 | 1069 |
| 1774909800 | 36.185 | 0.01 | 0.01 | 36.23 | 37.608 | 36.11 | 15288 |
| 1774650600 | 36.18 | -0.04 | -0.11 | 35.78 | 36.2 | 35.78 | 2382 |
| 1774564200 | 36.22 | 0.03 | 0.08 | 35.86 | 36.22 | 35.86 | 84994 |
| 1774477800 | 36.1919 | 0.22 | 0.62 | 35.81 | 36.3 | 35.81 | 5901 |
| 1774391400 | 35.97 | -0.16 | -0.44 | 35.84 | 36.16 | 35.83 | 9073 |
| 1774305000 | 36.13 | 0.43 | 1.20 | 35.74 | 36.51 | 35.74 | 9719 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
